FCMB GROUP PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	8.900	9.000	8.700	8.700	8.700	3,806,807
2024-02-12	9.000	9.400	8.900	8.900	8.900	2,704,360
2024-02-09	8.850	9.200	8.850	9.000	9.000	9,319,558
2024-02-08	9.500	9.950	8.600	8.850	8.850	24,769,320
2024-02-07	9.400	9.800	9.400	9.500	9.500	5,925,843
2024-02-06	10.000	10.100	9.100	9.400	9.400	13,079,261
2024-02-05	10.250	10.250	10.000	10.000	10.000	8,639,466
2024-02-02	9.800	10.750	9.800	10.250	10.250	33,725,232
2024-02-01	8.950	9.800	8.100	9.800	9.800	13,970,710
2024-01-31	9.900	9.950	8.950	8.950	8.950	14,634,341
2024-01-30	10.700	10.700	9.650	9.900	9.900	23,700,981
2024-01-29	11.100	11.400	10.700	10.700	10.700	25,434,200
2024-01-26	10.500	11.250	10.150	11.100	11.100	9,088,506
2024-01-25	10.300	10.500	9.950	10.500	10.500	12,507,453
2024-01-24	10.000	10.300	10.000	10.300	10.300	3,104,225
2024-01-23	10.850	10.850	9.900	10.000	10.000	17,796,193
2024-01-22	10.600	10.850	10.600	10.850	10.850	5,483,806
2024-01-19	11.000	11.000	10.150	10.600	10.600	17,538,678
2024-01-18	11.400	11.450	10.550	11.000	11.000	11,712,992
2024-01-17	12.000	12.200	11.100	11.400	11.400	30,000,838
2024-01-16	11.400	12.200	11.400	12.000	12.000	67,596,534
2024-01-15	11.000	11.400	10.600	11.400	11.400	38,149,516
2024-01-12	10.750	11.050	10.750	11.000	11.000	8,623,763
2024-01-11	10.550	11.200	9.900	10.750	10.750	39,600,355
2024-01-10	11.700	12.450	10.550	10.550	10.550	86,014,384
2024-01-09	10.650	11.700	10.650	11.700	11.700	128,974,439
2024-01-08	9.750	10.700	9.750	10.650	10.650	106,053,072
2024-01-05	8.900	9.750	8.900	9.750	9.750	56,850,145
2024-01-04	8.250	9.050	8.250	8.900	8.900	106,813,224
2024-01-03	7.500	8.250	7.500	8.250	8.250	79,062,582
2024-01-02	7.400	7.600	7.250	7.500	7.500	14,861,005
2023-12-29	7.500	7.500	7.350	7.400	7.400	4,124,273
2023-12-28	7.650	7.650	7.300	7.500	7.500	3,085,817
2023-12-27	7.300	7.700	7.300	7.650	7.650	13,395,023
2023-12-22	7.700	7.700	7.300	7.300	7.300	11,396,675
2023-12-21	7.300	7.800	7.300	7.700	7.700	31,394,899
2023-12-20	7.200	7.300	7.150	7.300	7.300	29,400,296
2023-12-19	7.050	7.250	7.050	7.200	7.200	25,593,880
2023-12-18	7.100	7.100	7.000	7.050	7.050	12,915,543
2023-12-15	7.050	7.150	7.000	7.100	7.100	9,384,321
2023-12-14	7.050	7.100	7.000	7.050	7.050	45,235,452
2023-12-13	6.800	7.050	6.750	7.050	7.050	28,220,943
2023-12-12	6.750	6.800	6.700	6.800	6.800	22,860,782
2023-12-11	6.900	6.900	6.750	6.750	6.750	5,231,359
2023-12-08	6.900	6.900	6.800	6.900	6.900	2,271,614
2023-12-07	6.950	7.000	6.800	6.900	6.900	14,983,242
2023-12-06	6.800	7.100	6.800	6.950	6.950	37,356,524
2023-12-05	6.900	6.900	6.750	6.800	6.800	8,687,662
2023-12-04	6.850	6.900	6.750	6.900	6.900	8,584,398
2023-12-01	6.900	6.900	6.850	6.850	6.850	2,540,597
2023-11-30	6.950	6.950	6.900	6.900	6.900	2,660,453
2023-11-29	6.950	7.100	6.900	6.950	6.950	6,234,416
2023-11-28	6.950	7.350	6.900	6.950	6.950	9,308,173
2023-11-27	6.850	7.000	6.800	6.950	6.950	14,950,665
2023-11-24	6.750	6.950	6.750	6.850	6.850	13,819,090
2023-11-23	6.800	6.800	6.750	6.750	6.750	5,264,878
2023-11-22	6.800	6.800	6.750	6.800	6.800	2,923,762
2023-11-21	6.900	6.900	6.800	6.800	6.800	3,241,067
2023-11-20	6.900	7.000	6.700	6.900	6.900	12,055,748
2023-11-17	6.800	6.900	6.750	6.900	6.900	2,609,826

← NewerPage 12 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.3500 NGN
2025-04-17	0.5500 NGN
2024-05-14	0.5000 NGN
2023-04-14	0.2500 NGN
2022-04-19	0.2000 NGN
2021-04-09	0.1500 NGN
2020-04-15	0.1400 NGN
2019-04-12	0.1400 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.